First Trust Global Funds Public Limited Company FirstTrust USEquity Oppo...
(FPX)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
2,984.00p
|
3,090.50p
|
3,019.50p
|
3,019.50p
|
0
|
|
18/09/2024
|
2,984.00p
|
3,202.00p
|
3,011.00p
|
3,019.50p
|
0
|
|
17/09/2024
|
2,984.00p
|
3,037.00p
|
3,007.26p
|
3,037.00p
|
21
|
|
16/09/2024
|
2,984.00p
|
2,985.00p
|
2,973.00p
|
2,985.00p
|
637
|
|
13/09/2024
|
2,948.00p
|
3,190.50p
|
2,940.00p
|
2,940.00p
|
0
|
|
12/09/2024
|
2,948.00p
|
2,948.00p
|
2,940.00p
|
2,867.00p
|
69
|
|
11/09/2024
|
2,874.00p
|
2,874.00p
|
2,867.00p
|
2,871.00p
|
4
|
|
10/09/2024
|
2,842.00p
|
2,883.72p
|
2,859.28p
|
2,871.00p
|
55
|
|
09/09/2024
|
2,842.00p
|
2,856.00p
|
2,839.94p
|
2,856.00p
|
238
|
|
06/09/2024
|
2,842.00p
|
3,106.00p
|
2,789.50p
|
2,805.00p
|
0
|
|
05/09/2024
|
2,842.00p
|
2,842.00p
|
2,813.00p
|
2,813.00p
|
26
|
|
04/09/2024
|
2,835.00p
|
2,853.00p
|
2,835.00p
|
2,853.00p
|
501
|
|
03/09/2024
|
2,944.00p
|
2,916.76p
|
2,906.50p
|
2,906.50p
|
15
|
|
02/09/2024
|
2,944.00p
|
2,944.00p
|
2,929.46p
|
2,941.50p
|
316
|
|
30/08/2024
|
2,910.00p
|
3,148.00p
|
2,905.50p
|
2,911.50p
|
0
|
|
29/08/2024
|
2,910.00p
|
2,930.00p
|
2,904.00p
|
2,882.50p
|
0
|
|
28/08/2024
|
2,910.00p
|
3,139.50p
|
2,879.50p
|
2,882.50p
|
0
|
|
27/08/2024
|
2,910.00p
|
3,152.50p
|
2,887.00p
|
2,910.00p
|
0
|
|
26/08/2024
|
2,913.00p
|
3,283.50p
|
2,904.50p
|
2,920.50p
|
0
|
|
23/08/2024
|
2,913.00p
|
3,283.50p
|
2,904.50p
|
2,920.50p
|
0
|
|
22/08/2024
|
2,913.00p
|
3,283.50p
|
2,904.50p
|
2,920.50p
|
0
|
|
21/08/2024
|
2,913.00p
|
3,278.00p
|
2,893.50p
|
2,916.50p
|
0
|
|
20/08/2024
|
2,913.00p
|
3,261.00p
|
2,879.00p
|
2,893.50p
|
0
|
|
19/08/2024
|
2,913.00p
|
2,920.50p
|
2,895.50p
|
2,907.00p
|
0
|
|
16/08/2024
|
2,913.00p
|
2,913.00p
|
2,907.00p
|
2,907.00p
|
2
|
|
15/08/2024
|
2,918.00p
|
2,920.00p
|
2,918.00p
|
2,920.00p
|
506
|
|
14/08/2024
|
2,854.00p
|
2,875.50p
|
2,854.00p
|
2,875.50p
|
670
|
|
13/08/2024
|
2,831.00p
|
2,847.50p
|
2,831.00p
|
2,847.50p
|
448
|
|
12/08/2024
|
2,816.00p
|
3,215.50p
|
2,796.50p
|
2,805.00p
|
0
|
|
09/08/2024
|
2,816.00p
|
2,829.78p
|
2,798.00p
|
2,811.50p
|
1,316
|
|
08/08/2024
|
2,780.00p
|
3,208.00p
|
2,702.50p
|
2,789.00p
|
0
|
|
07/08/2024
|
2,780.00p
|
2,780.00p
|
2,779.50p
|
2,779.50p
|
406
|
|
06/08/2024
|
2,766.00p
|
2,766.00p
|
2,736.26p
|
2,766.00p
|
629
|
|
05/08/2024
|
2,725.00p
|
2,693.79p
|
2,693.00p
|
2,693.00p
|
16
|
|
02/08/2024
|
2,725.00p
|
2,726.00p
|
2,711.50p
|
2,711.50p
|
591
|
|
01/08/2024
|
2,883.00p
|
3,267.50p
|
2,859.50p
|
2,864.50p
|
0
|
|
31/07/2024
|
2,883.00p
|
2,914.00p
|
2,883.00p
|
2,914.00p
|
2,244
|
|
30/07/2024
|
2,888.00p
|
3,264.00p
|
2,855.00p
|
2,862.50p
|
0
|
|
29/07/2024
|
2,888.00p
|
3,254.00p
|
2,867.00p
|
2,889.50p
|
0
|
|
26/07/2024
|
2,888.00p
|
2,888.00p
|
2,886.00p
|
2,858.50p
|
39
|
|
25/07/2024
|
2,852.00p
|
2,858.50p
|
2,832.74p
|
2,858.50p
|
417
|
|
24/07/2024
|
2,874.00p
|
2,930.26p
|
2,878.00p
|
2,878.00p
|
487
|
|
23/07/2024
|
2,874.00p
|
2,955.50p
|
2,924.94p
|
2,955.50p
|
144
|
|
22/07/2024
|
2,874.00p
|
3,263.00p
|
2,888.00p
|
2,902.50p
|
0
|
|
19/07/2024
|
2,874.00p
|
2,908.00p
|
2,874.00p
|
2,891.50p
|
176
|
|
18/07/2024
|
2,936.00p
|
3,271.00p
|
2,900.00p
|
2,904.00p
|
0
|
|
17/07/2024
|
2,936.00p
|
2,958.67p
|
2,936.00p
|
2,938.00p
|
1,100
|
|
16/07/2024
|
2,984.00p
|
3,000.50p
|
2,965.75p
|
3,000.50p
|
2,569
|
|
15/07/2024
|
2,950.00p
|
2,966.50p
|
2,950.00p
|
2,966.50p
|
48
|
|
12/07/2024
|
2,927.00p
|
3,285.50p
|
2,889.00p
|
2,943.50p
|
0
|
|
11/07/2024
|
2,927.00p
|
2,930.00p
|
2,928.88p
|
2,930.00p
|
498
|
|
10/07/2024
|
2,927.00p
|
2,914.96p
|
2,887.50p
|
2,887.50p
|
174
|
|
09/07/2024
|
2,927.00p
|
2,941.76p
|
2,918.26p
|
2,921.50p
|
29
|
|
08/07/2024
|
2,927.00p
|
2,930.50p
|
2,923.23p
|
2,930.50p
|
104
|
|
05/07/2024
|
2,921.00p
|
2,921.00p
|
2,903.34p
|
2,912.00p
|
277
|
|
04/07/2024
|
2,914.00p
|
2,923.41p
|
2,916.00p
|
2,916.00p
|
10
|
|
03/07/2024
|
2,914.00p
|
2,934.67p
|
2,923.50p
|
2,923.50p
|
16
|
|
02/07/2024
|
2,914.00p
|
2,920.50p
|
2,914.00p
|
2,920.50p
|
49
|
|
01/07/2024
|
2,924.00p
|
2,950.00p
|
2,919.50p
|
2,919.50p
|
7
|
|
28/06/2024
|
2,944.00p
|
2,957.00p
|
2,933.00p
|
2,941.00p
|
893
|
|
27/06/2024
|
2,912.00p
|
3,266.50p
|
2,877.00p
|
2,915.50p
|
0
|
|
26/06/2024
|
2,912.00p
|
3,267.50p
|
2,912.00p
|
2,918.00p
|
0
|
|
25/06/2024
|
2,912.00p
|
3,270.00p
|
2,904.50p
|
2,922.00p
|
0
|
|
24/06/2024
|
2,912.00p
|
3,272.50p
|
2,908.50p
|
2,925.00p
|
0
|
|
21/06/2024
|
2,912.00p
|
3,264.00p
|
2,895.00p
|
2,912.00p
|
0
|
|
20/06/2024
|
2,912.00p
|
2,949.33p
|
2,940.00p
|
2,940.00p
|
100
|
|
19/06/2024
|
2,912.00p
|
3,274.50p
|
2,911.50p
|
2,927.50p
|
0
|
|
18/06/2024
|
2,912.00p
|
2,926.50p
|
2,921.37p
|
2,926.50p
|
12
|
|
17/06/2024
|
2,912.00p
|
2,892.73p
|
2,888.00p
|
2,888.00p
|
19
|
|
14/06/2024
|
2,912.00p
|
3,263.50p
|
2,878.00p
|
2,889.00p
|
0
|
|
13/06/2024
|
2,912.00p
|
2,927.85p
|
2,903.50p
|
2,903.50p
|
253
|
|
12/06/2024
|
2,912.00p
|
3,276.00p
|
2,871.50p
|
2,936.00p
|
0
|
|
11/06/2024
|
2,912.00p
|
3,250.00p
|
2,868.00p
|
2,880.50p
|
0
|
|
10/06/2024
|
2,912.00p
|
2,894.00p
|
2,878.76p
|
2,894.00p
|
5
|
|
07/06/2024
|
2,912.00p
|
2,885.50p
|
2,884.12p
|
2,885.50p
|
13
|
|
06/06/2024
|
2,912.00p
|
2,917.50p
|
2,911.00p
|
2,917.50p
|
666
|
|
05/06/2024
|
2,893.00p
|
2,912.50p
|
2,886.00p
|
2,912.50p
|
70
|
|
04/06/2024
|
2,882.00p
|
2,888.39p
|
2,860.22p
|
2,863.50p
|
1,153
|
|
03/06/2024
|
2,938.00p
|
2,938.00p
|
2,884.66p
|
2,891.50p
|
4,929
|
|
31/05/2024
|
2,956.00p
|
2,956.00p
|
2,886.00p
|
2,886.00p
|
56
|
|
30/05/2024
|
2,959.00p
|
2,962.00p
|
2,957.50p
|
2,957.50p
|
2,135
|
|
29/05/2024
|
2,972.00p
|
2,982.00p
|
2,955.54p
|
2,982.00p
|
902
|
|
28/05/2024
|
2,994.00p
|
3,311.00p
|
2,985.50p
|
3,005.50p
|
0
|
|
27/05/2024
|
2,994.00p
|
3,029.50p
|
2,993.30p
|
3,029.50p
|
558
|
|
24/05/2024
|
2,994.00p
|
3,029.50p
|
2,993.30p
|
3,029.50p
|
558
|
|
23/05/2024
|
3,064.00p
|
3,064.00p
|
3,017.90p
|
3,028.50p
|
2,706
|
|
22/05/2024
|
3,040.00p
|
3,050.50p
|
3,042.00p
|
3,050.50p
|
0
|
|
21/05/2024
|
3,040.00p
|
3,070.00p
|
3,054.50p
|
3,054.50p
|
123
|
|
20/05/2024
|
3,040.00p
|
3,336.50p
|
3,040.00p
|
3,055.00p
|
0
|
|
17/05/2024
|
3,040.00p
|
3,058.26p
|
3,053.50p
|
3,053.50p
|
6,238
|
|
16/05/2024
|
3,040.00p
|
3,098.24p
|
3,085.50p
|
3,085.50p
|
94
|
|
15/05/2024
|
3,040.00p
|
3,083.95p
|
3,079.50p
|
3,079.50p
|
100
|
|
14/05/2024
|
3,040.00p
|
3,062.50p
|
3,033.93p
|
3,062.50p
|
417
|
|
13/05/2024
|
3,066.00p
|
3,066.00p
|
3,055.00p
|
3,055.00p
|
31
|
|
10/05/2024
|
3,085.00p
|
3,094.76p
|
3,052.00p
|
3,052.00p
|
127
|
|
09/05/2024
|
3,050.00p
|
3,060.00p
|
3,034.92p
|
3,060.00p
|
929
|
|
08/05/2024
|
3,070.00p
|
3,096.96p
|
3,060.00p
|
3,066.50p
|
2,393
|
|
07/05/2024
|
3,008.00p
|
3,101.63p
|
3,089.42p
|
3,092.50p
|
1,001
|
|
06/05/2024
|
3,008.00p
|
3,033.78p
|
2,984.04p
|
3,016.00p
|
184
|
|
03/05/2024
|
3,008.00p
|
3,033.78p
|
2,984.04p
|
3,016.00p
|
184
|
|
02/05/2024
|
3,008.00p
|
2,963.26p
|
2,961.50p
|
2,961.50p
|
3
|
|
01/05/2024
|
3,008.00p
|
2,944.78p
|
2,935.50p
|
2,935.50p
|
1
|
|
30/04/2024
|
3,008.00p
|
3,020.00p
|
2,990.50p
|
2,990.50p
|
53
|
|
29/04/2024
|
3,028.00p
|
3,033.00p
|
3,011.00p
|
3,033.00p
|
2,006
|
|
26/04/2024
|
2,979.00p
|
3,015.00p
|
2,965.00p
|
3,015.00p
|
6,156
|
|
25/04/2024
|
2,959.00p
|
2,971.00p
|
2,928.24p
|
2,945.50p
|
2,117
|
|
24/04/2024
|
2,966.00p
|
3,348.00p
|
2,967.00p
|
2,979.00p
|
0
|
|
23/04/2024
|
2,966.00p
|
2,967.00p
|
2,966.00p
|
2,967.00p
|
2
|
|
22/04/2024
|
2,922.00p
|
3,307.00p
|
2,883.00p
|
2,887.50p
|
0
|
|
19/04/2024
|
2,922.00p
|
3,308.00p
|
2,884.50p
|
2,902.00p
|
0
|
|
18/04/2024
|
2,922.00p
|
3,333.50p
|
2,919.50p
|
2,949.50p
|
0
|
|
17/04/2024
|
2,922.00p
|
2,955.26p
|
2,933.00p
|
2,933.00p
|
200
|
|
16/04/2024
|
2,922.00p
|
2,942.50p
|
2,922.00p
|
2,942.50p
|
99
|
|
15/04/2024
|
3,045.00p
|
3,045.00p
|
3,003.00p
|
3,003.00p
|
8
|
|
12/04/2024
|
3,061.00p
|
3,061.00p
|
3,044.50p
|
3,044.50p
|
6
|
|
11/04/2024
|
3,042.00p
|
3,381.50p
|
2,995.50p
|
3,035.00p
|
0
|
|
10/04/2024
|
3,042.00p
|
3,383.00p
|
2,979.50p
|
3,045.50p
|
0
|
|
09/04/2024
|
3,042.00p
|
3,054.76p
|
3,026.00p
|
3,026.00p
|
3
|
|
08/04/2024
|
3,042.00p
|
3,071.00p
|
3,042.00p
|
3,047.00p
|
2,190
|
|
05/04/2024
|
3,025.00p
|
3,056.00p
|
3,011.26p
|
3,056.00p
|
663
|
|
04/04/2024
|
3,090.00p
|
3,091.00p
|
3,086.00p
|
3,087.00p
|
34
|
|
03/04/2024
|
3,069.00p
|
3,087.00p
|
3,065.56p
|
3,083.00p
|
29
|
|
02/04/2024
|
3,106.00p
|
3,106.00p
|
3,058.00p
|
3,058.00p
|
134
|
|
01/04/2024
|
3,124.00p
|
3,430.50p
|
3,131.00p
|
3,139.00p
|
0
|
|
29/03/2024
|
3,124.00p
|
3,430.50p
|
3,131.00p
|
3,139.00p
|
0
|
|
28/03/2024
|
3,124.00p
|
3,430.50p
|
3,131.00p
|
3,139.00p
|
0
|
|
27/03/2024
|
3,124.00p
|
3,132.00p
|
3,124.00p
|
3,132.00p
|
14
|
|
26/03/2024
|
3,177.00p
|
3,177.00p
|
3,170.50p
|
3,170.50p
|
17
|
|
25/03/2024
|
3,112.00p
|
3,432.50p
|
3,106.00p
|
3,142.00p
|
0
|
|
22/03/2024
|
3,112.00p
|
3,425.00p
|
3,120.00p
|
3,128.50p
|
0
|
|
21/03/2024
|
3,112.00p
|
3,150.00p
|
3,111.00p
|
3,150.00p
|
123
|
|
20/03/2024
|
3,050.00p
|
3,050.00p
|
3,036.00p
|
3,036.00p
|
82
|